Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Companhia Brasileira de Distribuicao (PK) (CBDBY)
Companhia Brasileira de Distribuicao (PK) (CBDBY) Historical

CBDBY Companhia Brasileira de Distribuicao (PK)

0.4785

0.0085 (1.81%)

Last Updated: 13:00:10

Delayed by 15 minutes

CBDBY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.47	-0.041	-8.02%	0.492	0.494	0.47	10,355
Jul 17 2024	0.511	-0.029	-5.37%	0.511	0.511	0.511	1,246
Jul 16 2024	0.54	-0.02	-3.57%	0.5565	0.5565	0.54	5,355
Jul 15 2024	0.56	0.00	0.00%	0.55	0.565	0.55	33,517
Jul 12 2024	0.56	0.02	3.70%	0.55	0.57	0.5292	26,262
Jul 11 2024	0.54	-0.002	-0.37%	0.52	0.56	0.52	23,253
Jul 10 2024	0.542	0.027	5.24%	0.556	0.56	0.52	81,242
Jul 09 2024	0.515	0.015	3.00%	0.51	0.52	0.51	42,301
Jul 08 2024	0.50	-0.005	-0.99%	0.50	0.51	0.50	43,632
Jul 05 2024	0.505	0.0847	20.15%	0.46	0.505	0.46	94,900
Jul 03 2024	0.4203	0.0003	0.07%	0.46	0.46	0.42	9,442
Jul 02 2024	0.42	0.00	0.00%	0.41	0.422	0.40	8,326
Jul 01 2024	0.42	-0.01	-2.33%	0.426	0.454	0.41	38,803
Jun 28 2024	0.43	-0.01	-2.27%	0.434065	0.49	0.43	13,492
Jun 27 2024	0.44	0.00	0.00%	0.4335	0.46175	0.4335	13,591
Jun 26 2024	0.44	-0.0398	-8.30%	0.44	0.46	0.4335	2,865
Jun 25 2024	0.4798	-0.0102	-2.08%	0.46	0.485	0.46	4,617
Jun 24 2024	0.49	0.00	0.00%	0.50	0.50	0.48	34,906
Jun 21 2024	0.49	0.01	2.08%	0.47	0.50	0.47	24,063
Jun 20 2024	0.48	0.01	2.13%	0.47	0.484	0.47	159,070
Jun 18 2024	0.47	-0.0125	-2.59%	0.47	0.475	0.47	578,727
Jun 17 2024	0.4825	0.0085	1.79%	0.48	0.495	0.48	54,117
Jun 14 2024	0.474	-0.026	-5.20%	0.50	0.50	0.474	40,908
Jun 13 2024	0.50	0.02	4.17%	0.485	0.52	0.47	48,113
Jun 12 2024	0.48	0.0096	2.04%	0.48	0.49	0.47	18,431
Jun 11 2024	0.4704	-0.0066	-1.38%	0.4766	0.479	0.47	3,311
Jun 10 2024	0.477	-0.0329	-6.45%	0.47	0.482	0.47	7,271
Jun 07 2024	0.5099	-0.0101	-1.94%	0.48	0.52	0.48	13,847
Jun 06 2024	0.52	0.015	2.97%	0.50	0.52	0.50	6,362
Jun 05 2024	0.505	-0.005	-0.98%	0.493	0.52	0.49	155,640
Jun 04 2024	0.51	-0.03	-5.56%	0.59	0.59	0.50	2,938
Jun 03 2024	0.54	0.04	8.00%	0.50	0.54	0.50	94,149
May 31 2024	0.50	-0.0552	-9.94%	0.52	0.5285	0.50	18,222
May 30 2024	0.5552	0.0152	2.81%	0.506	0.5675	0.501	9,558
May 29 2024	0.54	-0.03	-5.26%	0.54	0.559	0.5202	61,489
May 28 2024	0.57	0.0325	6.05%	0.57025	0.60	0.5601	3,742
May 24 2024	0.5375	0.0075	1.42%	0.54	0.545	0.53	8,553
May 23 2024	0.53	-0.01	-1.85%	0.50	0.54	0.50	15,193
May 22 2024	0.54	-0.03	-5.26%	0.5303	0.55	0.53	4,563
May 21 2024	0.57	0.00	0.00%	0.564	0.57	0.55	10,106
May 20 2024	0.57	0.0298	5.52%	0.574	0.574	0.55	11,176
May 17 2024	0.5402	-0.00105	-0.19%	0.52	0.5598	0.52	56,610
May 16 2024	0.54125	-0.00125	-0.23%	0.542	0.554	0.54	100,776
May 15 2024	0.5425	0.00197	0.36%	0.5575	0.5575	0.54	19,035
May 14 2024	0.54053	0.00043	0.08%	0.54	0.57	0.54	12,649
May 13 2024	0.5401	0.00	0.00%	0.55	0.5501	0.5401	7,743
May 10 2024	0.5401	-0.0549	-9.23%	0.60	0.60	0.5401	54,461
May 09 2024	0.595	-0.015	-2.46%	0.54	0.60	0.54	139,285
May 08 2024	0.61	-0.01	-1.61%	0.61	0.635	0.605	72,913
May 07 2024	0.62	0.001	0.16%	0.62	0.64	0.61	95,663
May 06 2024	0.619	0.009	1.48%	0.61	0.619	0.60	42,910
May 03 2024	0.61	0.00	0.00%	0.61	0.618	0.60	343,188
May 02 2024	0.61	0.05	8.93%	0.5258	0.619	0.5258	53,656
May 01 2024	0.56	0.0444	8.61%	0.52	0.63	0.52	29,273
Apr 30 2024	0.5156	0.0106	2.10%	0.5039	0.5813	0.5012	43,646
Apr 29 2024	0.505	-0.005	-0.98%	0.4774	0.65	0.4774	37,714
Apr 26 2024	0.51	0.01	2.00%	0.4849	0.55	0.4849	194,133
Apr 25 2024	0.50	0.00	0.00%	0.4691	0.51	0.4691	75,934
Apr 24 2024	0.50	0.049	10.86%	0.4864	0.50	0.42	9,711
Apr 23 2024	0.451	-0.049	-9.80%	0.408	0.5692	0.408	387,440
Apr 22 2024	0.50	-0.0043	-0.85%	0.4428	0.51	0.361	328,990

Companhia Brasileira de ... (PK)

Vontobel Financial Produ...

Invesco Euro Stoxx High ...

Delayed Upgrade Clock